Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China · Delayed Price · Currency is CNY 10.02
+0.20 (2.04%)
Jul 31, 2026, 3:00 PM CST
SHA:601928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.83 | 10.03 | 9.69 | 10.02 | 10.02 | 2.04% | 23,991,190 |
| Jul 30, 2026 | 9.73 | 9.88 | 9.70 | 9.82 | 9.82 | 0.72% | 10,959,060 |
| Jul 29, 2026 | 9.63 | 9.82 | 9.55 | 9.75 | 9.75 | 1.67% | 11,762,800 |
| Jul 28, 2026 | 9.44 | 9.62 | 9.30 | 9.59 | 9.59 | 1.48% | 9,286,800 |
| Jul 27, 2026 | 9.62 | 9.63 | 9.41 | 9.45 | 9.45 | -1.46% | 10,043,850 |
| Jul 24, 2026 | 9.65 | 9.78 | 9.53 | 9.59 | 9.59 | 0.21% | 8,231,500 |
| Jul 23, 2026 | 9.56 | 9.72 | 9.55 | 9.57 | 9.57 | -0.31% | 7,391,538 |
| Jul 22, 2026 | 9.50 | 9.66 | 9.37 | 9.60 | 9.60 | 0.73% | 14,181,361 |
| Jul 21, 2026 | 9.65 | 9.95 | 9.53 | 9.53 | 9.53 | -1.14% | 23,030,213 |
| Jul 20, 2026 | 9.42 | 9.67 | 9.42 | 9.64 | 9.64 | 2.34% | 14,939,512 |
| Jul 17, 2026 | 9.37 | 9.56 | 9.35 | 9.42 | 9.42 | 0.64% | 13,725,200 |
| Jul 16, 2026 | 9.39 | 9.44 | 9.30 | 9.36 | 9.36 | 0.11% | 7,525,304 |
| Jul 15, 2026 | 9.34 | 9.44 | 9.28 | 9.35 | 9.35 | 0.43% | 9,317,595 |
| Jul 14, 2026 | 9.24 | 9.38 | 9.23 | 9.31 | 9.31 | 0.76% | 8,195,800 |
| Jul 13, 2026 | 9.13 | 9.32 | 9.04 | 9.24 | 9.24 | 1.20% | 9,677,645 |
| Jul 10, 2026 | 9.08 | 9.19 | 8.99 | 9.13 | 9.13 | 0.44% | 6,711,500 |
| Jul 9, 2026 | 9.16 | 9.20 | 9.07 | 9.09 | 9.09 | -0.76% | 8,158,800 |
| Jul 8, 2026 | 9.06 | 9.21 | 8.98 | 9.16 | 9.16 | 1.22% | 8,627,012 |
| Jul 7, 2026 | 9.13 | 9.13 | 9.00 | 9.05 | 9.05 | -0.66% | 5,477,663 |
| Jul 6, 2026 | 8.90 | 9.13 | 8.84 | 9.11 | 9.11 | 2.24% | 7,887,601 |
| Jul 3, 2026 | 9.03 | 9.12 | 8.89 | 8.91 | 8.91 | -1.33% | 7,532,890 |
| Jul 2, 2026 | 8.90 | 9.04 | 8.82 | 9.03 | 9.03 | 2.03% | 7,230,972 |
| Jul 1, 2026 | 8.73 | 8.91 | 8.73 | 8.85 | 8.85 | 0.68% | 6,742,884 |
| Jun 30, 2026 | 8.68 | 8.79 | 8.59 | 8.79 | 8.79 | 0.92% | 5,661,196 |
| Jun 29, 2026 | 8.74 | 8.86 | 8.65 | 8.71 | 8.71 | -0.68% | 8,804,500 |
| Jun 26, 2026 | 8.83 | 8.88 | 8.76 | 8.77 | 8.77 | -0.68% | 4,486,449 |
| Jun 25, 2026 | 8.83 | 8.93 | 8.81 | 8.83 | 8.83 | -0.34% | 5,039,671 |
| Jun 24, 2026 | 8.93 | 9.03 | 8.85 | 8.86 | 8.86 | -0.78% | 4,240,734 |
| Jun 23, 2026 | 8.97 | 9.12 | 8.91 | 8.93 | 8.93 | -1.33% | 6,271,400 |
| Jun 22, 2026 | 9.10 | 9.14 | 8.87 | 9.05 | 9.05 | -0.88% | 6,174,310 |
| Jun 18, 2026 | 9.17 | 9.17 | 9.07 | 9.13 | 9.13 | -0.44% | 6,093,090 |
| Jun 17, 2026 | 9.17 | 9.21 | 9.10 | 9.17 | 9.17 | 0.11% | 5,541,885 |
| Jun 16, 2026 | 9.33 | 9.34 | 9.15 | 9.16 | 9.16 | -1.72% | 6,009,400 |
| Jun 15, 2026 | 9.22 | 9.34 | 9.19 | 9.32 | 9.32 | 0.98% | 7,234,657 |
| Jun 12, 2026 | 9.15 | 9.25 | 9.01 | 9.23 | 9.23 | 1.32% | 9,752,770 |
| Jun 11, 2026 | 9.31 | 9.31 | 9.06 | 9.11 | 9.11 | -2.15% | 9,405,293 |
| Jun 10, 2026 | 9.00 | 9.34 | 9.00 | 9.31 | 9.31 | 2.99% | 12,793,206 |
| Jun 9, 2026 | 9.00 | 9.14 | 8.96 | 9.04 | 9.04 | 0.78% | 5,270,901 |
| Jun 8, 2026 | 8.96 | 9.04 | 8.90 | 8.97 | 8.97 | -0.22% | 5,610,605 |
| Jun 5, 2026 | 8.82 | 8.99 | 8.82 | 8.99 | 8.99 | 2.04% | 5,018,301 |
| Jun 4, 2026 | 8.92 | 8.93 | 8.78 | 8.81 | 8.81 | -0.68% | 4,325,951 |
| Jun 3, 2026 | 9.02 | 9.03 | 8.83 | 8.87 | 8.87 | -1.77% | 8,024,602 |
| Jun 2, 2026 | 9.19 | 9.23 | 9.00 | 9.03 | 9.03 | -1.74% | 9,159,700 |
| Jun 1, 2026 | 8.88 | 9.20 | 8.88 | 9.19 | 9.19 | 2.68% | 9,805,800 |
| May 29, 2026 | 8.75 | 8.97 | 8.74 | 8.95 | 8.95 | 1.94% | 8,697,345 |
| May 28, 2026 | 8.86 | 8.89 | 8.66 | 8.78 | 8.78 | -0.90% | 6,820,753 |
| May 27, 2026 | 8.97 | 9.05 | 8.84 | 8.86 | 8.86 | -1.66% | 6,179,249 |
| May 26, 2026 | 8.96 | 9.03 | 8.92 | 9.01 | 9.01 | 0.33% | 4,313,600 |
| May 25, 2026 | 9.07 | 9.12 | 8.97 | 8.98 | 8.98 | -0.99% | 5,055,700 |
| May 22, 2026 | 9.07 | 9.14 | 9.03 | 9.07 | 9.07 | 0.11% | 4,416,700 |